$70.44 -0.10 (%) Entergy Corp - NYSE

Feb. 12, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ETR historical data

Date Open High Low Close Volume
2/12/201670.3270.5869.3470.441,279,040
2/11/201671.0071.5170.2170.541,509,379
2/10/201670.5771.8569.3471.441,456,246
2/9/201669.9771.3069.6570.741,755,745
2/8/201672.3773.0270.4171.451,748,311
2/5/201672.0572.6671.1572.221,656,147
2/4/201673.1274.4872.1972.301,363,058
2/3/201671.9373.9671.8273.351,576,347
2/2/201671.1071.9470.7271.741,256,626
2/1/201670.6271.8270.3471.601,208,987
1/29/201671.2871.5770.3970.581,958,094
1/28/201669.4970.9169.1270.56907,892
1/27/201668.5970.0268.3969.551,179,941
1/26/201667.9369.5467.8968.70834,486
1/25/201668.6568.7367.2367.58985,214
1/22/201667.2668.8566.8468.731,322,435
1/21/201666.5867.0865.6466.681,114,739
1/20/201668.4268.9165.3866.561,515,130
1/19/201668.8369.2468.1668.871,556,643
1/15/201668.5968.5967.4268.091,576,907
1/14/201668.2869.5967.7669.101,157,761
1/13/201668.6269.0867.7068.201,666,318
1/12/201668.2768.5267.0568.401,890,754
1/11/201667.7468.1967.0767.551,039,442
1/8/201667.5868.2967.3767.521,351,100
1/7/201667.9168.6167.2867.541,443,630
1/6/201668.5568.7267.8268.511,265,706
1/5/201668.4769.1667.0368.951,440,638
1/4/201667.9168.6066.7768.581,351,145
12/31/201569.1169.1167.6568.36878,085
12/30/201569.2869.4968.9869.25702,114
12/29/201569.1369.4168.8969.20752,046
12/28/201568.3969.0968.2068.86674,006
12/24/201568.5868.9468.3168.69396,340
12/23/201567.9268.9767.9068.79792,384
12/22/201566.3867.8265.7467.68971,141
12/21/201566.6466.6565.7766.181,521,771
12/18/201566.9167.3466.0766.264,695,492
12/17/201567.1067.6766.3867.231,315,741
12/16/201565.6067.2465.3767.132,028,216
12/15/201565.4865.8065.0665.221,814,386
12/14/201565.6465.8264.2065.441,943,253
12/11/201565.3066.3665.0865.661,891,809
12/10/201567.9768.0465.6665.711,787,283
12/9/201566.2468.6366.1268.042,327,967
12/8/201566.5166.7866.1666.561,330,106
12/7/201565.7466.7165.2566.691,470,291
12/4/201564.6166.0064.2565.931,187,284
12/3/201564.9765.2564.1864.361,130,101
12/2/201567.2067.2065.2365.311,107,484
12/1/201566.7767.9565.4667.391,280,529
11/30/201566.1367.2466.0266.631,406,496
11/27/201566.0866.4065.8366.17403,420
11/25/201566.6766.6765.4066.14780,954
11/24/201566.2566.6966.0366.481,197,074
11/23/201566.9067.3066.5666.67922,963
11/20/201566.3467.0766.1366.941,284,238
11/19/201565.9866.2165.2765.841,408,257
11/18/201565.4466.1164.4965.671,215,803
11/17/201566.6766.9265.3065.441,085,836
11/16/201565.2066.8864.9566.831,188,711
11/13/201565.8666.2964.9965.151,091,917
11/12/201565.8466.4965.3865.801,778,611
11/11/201564.9666.4164.7166.061,949,696
11/10/201565.2065.9664.7464.851,730,154
11/9/201564.8365.3764.1165.141,364,800
11/6/201566.7467.5565.4265.652,564,540
11/5/201569.2069.5567.8368.061,178,546
11/4/201569.2269.6268.6569.211,343,163
11/3/201568.5269.9368.3569.291,968,029
11/2/201567.7569.0066.4368.552,510,701
10/30/201567.5068.3667.2668.161,775,654
10/29/201567.3867.6466.0267.501,180,273
10/28/201568.4668.9267.2067.761,115,319
10/27/201568.4068.7067.8768.46777,176
10/26/201568.8868.9867.7968.491,253,754
10/23/201569.8670.0268.5968.65996,995
10/22/201569.6270.1369.3270.061,037,417
10/21/201570.2970.6769.3769.42729,196
10/20/201569.1970.5268.9170.071,340,779
10/19/201569.5169.7568.7869.381,267,231
10/16/201569.5670.0069.0869.301,630,371
10/15/201568.1869.2067.6969.081,094,836
10/14/201568.1568.5767.6767.921,091,107
10/13/201568.1868.6267.8468.101,348,461
10/12/201567.7369.0667.2368.28950,859
10/9/201567.7067.9667.2567.561,366,268
10/8/201566.7568.2266.2467.671,426,664
10/7/201566.1266.7866.1066.781,642,710
10/6/201566.8066.9965.6466.111,240,713
10/5/201566.1867.1965.7466.971,117,082
10/2/201564.9265.9364.4165.891,414,823
10/1/201565.1665.2663.9064.411,236,080
9/30/201564.5265.1464.2565.101,382,520
9/29/201564.1464.9663.9364.33824,905
9/28/201564.3265.0764.0064.061,066,053
9/25/201563.5865.2563.3064.591,641,716
9/24/201562.3963.7462.3063.591,633,699
9/23/201564.0464.0463.1263.541,444,476
9/22/201564.4164.6363.6964.041,953,690
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center